高見澤（5283）の株価チャート
株価
8/17
- 前日 (8/14)
- 3,150
- 始値
- 3,180
- 高値
- 3,180
- 安値
- 3,100
- 終値 ±0%
- 3,150
- 出来高 +100%
- 1,000
乖離率
- 株価（5日）
移動平均値 - +0.48%
3,135 - 株価（25日）
移動平均値 - +4.72%
3,008 - 出来高（5日）
移動平均値 - -16.67%
1,200
2026/03/10～2026/08/17
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/17 | 3,180 | 3,180 | 3,100 | 3,150 | 0% | 1,000 | 55億3896万 | +4.72% | 4.34 | 0.33 |
| 08/14 | 3,130 | 3,150 | 3,130 | 3,150 | 0% | 500 | 55億3896万 | +5% | 4.34 | 0.33 |
| 08/13 | 3,130 | 3,170 | 3,120 | 3,150 | +0.48% | 2,400 | 55億3896万 | +5.32% | 4.34 | 0.33 |
| 08/12 | 3,100 | 3,140 | 3,100 | 3,135 | +1.46% | 900 | 55億1258万 | +5.13% | 4.32 | 0.33 |
| 08/10 | 3,100 | 3,135 | 3,080 | 3,090 | +0.32% | 1,200 | 54億3345万 | +3.94% | 4.25 | 0.32 |
| 08/07 | 3,070 | 3,085 | 3,070 | 3,080 | -1.75% | 600 | 54億1587万 | +3.84% | 4.24 | 0.32 |
| 08/06 | 3,010 | 3,135 | 2,991 | 3,135 | +5.56% | 3,700 | 55億1258万 | +5.91% | 4.32 | 0.33 |
| 08/05 | 2,970 | 2,970 | 2,970 | 2,970 | 0% | 1,400 | 52億2244万 | +0.64% | 4.09 | 0.31 |
| 08/04 | 2,947 | 2,970 | 2,947 | 2,970 | -1% | 700 | 52億2244万 | +0.75% | 4.09 | 0.31 |
| 08/03 | 3,000 | 3,000 | 3,000 | 3,000 | +0.07% | 300 | 52億7520万 | +1.76% | 4.13 | 0.31 |
| 07/31 | 3,030 | 3,045 | 2,998 | 2,998 | -1.06% | 2,300 | 52億7168万 | +1.63% | 4.13 | 0.31 |
| 07/30 | 2,998 | 3,030 | 2,998 | 3,030 | +1.92% | 1,400 | 53億2795万 | +2.64% | 4.17 | 0.32 |
| 07/29 | 2,973 | 2,996 | 2,973 | 2,973 | +0.75% | 2,300 | 52億2772万 | +0.78% | 4.09 | 0.31 |
| 07/28 | 2,951 | 2,951 | 2,951 | 2,951 | -0.67% | 300 | 51億8903万 | -0.03% | 4.06 | 0.31 |
| 07/27 | 2,971 | 2,971 | 2,971 | 2,971 | +1.4% | 600 | 52億2420万 | +0.61% | 4.09 | 0.31 |
| 07/24 | 2,932 | 2,932 | 2,930 | 2,930 | -0.68% | 500 | 51億5211万 | -0.81% | 4.03 | 0.31 |
| 07/23 | 2,936 | 2,950 | 2,936 | 2,950 | -0.17% | 200 | 51億8728万 | -0.2% | 4.06 | 0.31 |
| 07/22 | 2,935 | 2,955 | 2,925 | 2,955 | +0.78% | 1,000 | 51億9607万 | 0% | 4.07 | 0.31 |
| 07/21 | 2,932 | 2,932 | 2,932 | 2,932 | -0.27% | 200 | 51億5562万 | -0.81% | 4.04 | 0.31 |
| 07/17 | 2,960 | 2,960 | 2,912 | 2,940 | -0.34% | 1,400 | 51億6969万 | -0.51% | 4.05 | 0.31 |
| 07/16 | 2,950 | 2,980 | 2,950 | 2,950 | +0.31% | 1,000 | 51億8728万 | -0.17% | 4.06 | 0.31 |
| 07/15 | 2,950 | 2,950 | 2,941 | 2,941 | -0.31% | 600 | 51億7145万 | -0.44% | 4.05 | 0.31 |
| 07/14 | 2,953 | 2,953 | 2,950 | 2,950 | -0.03% | 500 | 51億8728万 | -0.17% | 4.06 | 0.31 |
| 07/10 | 2,947 | 2,951 | 2,947 | 2,951 | +0.17% | 500 | 51億8903万 | -0.14% | 4.06 | 0.31 |
| 07/09 | 2,951 | 2,986 | 2,946 | 2,946 | -0.14% | 400 | 51億8024万 | -0.37% | 4.06 | 0.31 |
| 07/08 | 2,986 | 2,986 | 2,950 | 2,950 | +0.48% | 300 | 51億8728万 | -0.3% | 4.06 | 0.31 |
| 07/07 | 2,920 | 2,940 | 2,920 | 2,936 | +0.72% | 1,100 | 51億6266万 | -0.84% | 4.04 | 0.31 |
| 07/06 | 2,935 | 2,935 | 2,910 | 2,915 | -0.07% | 2,100 | 51億2573万 | -1.72% | 4.01 | 0.3 |
| 07/03 | 2,940 | 2,940 | 2,911 | 2,917 | 0% | 1,400 | 51億2925万 | -1.95% | 4.02 | 0.3 |
| 07/02 | 2,914 | 2,920 | 2,910 | 2,917 | +0.1% | 700 | 51億2925万 | -2.28% | 4.02 | 0.3 |
| 07/01 | 2,914 | 2,914 | 2,914 | 2,914 | +0.24% | 1,100 | 51億2397万 | -2.7% | 4.01 | 0.3 |
| 06/30 | 2,934 | 2,935 | 2,907 | 2,907 | +0.1% | 500 | 51億1166万 | -3.39% | 3.97 | 0.3 |
| 06/29 | 2,933 | 2,942 | 2,904 | 2,904 | -2.48% | 59,400 | 51億639万 | -3.9% | 3.97 | 0.3 |
| 06/26 | 3,005 | 3,040 | 2,978 | 2,978 | -1.88% | 4,100 | 52億3651万 | -1.85% | 4.07 | 0.31 |
| 06/25 | 3,030 | 3,035 | 3,020 | 3,035 | -0.33% | 1,500 | 53億3674万 | -0.36% | 4.15 | 0.32 |
| 06/24 | 2,958 | 3,045 | 2,950 | 3,045 | +1.7% | 4,200 | 53億5432万 | -0.23% | 4.16 | 0.32 |
| 06/23 | 3,010 | 3,010 | 2,993 | 2,994 | -0.7% | 2,300 | 52億6464万 | -2.16% | 4.09 | 0.31 |
| 06/22 | 2,962 | 3,015 | 2,962 | 3,015 | +0.97% | 800 | 53億157万 | -1.79% | 4.12 | 0.31 |
| 06/19 | 2,995 | 2,995 | 2,986 | 2,986 | -0.33% | 500 | 52億5058万 | -3.08% | 4.08 | 0.31 |
| 06/18 | 2,996 | 2,996 | 2,977 | 2,996 | +1.05% | 900 | 52億6816万 | -3.1% | 4.09 | 0.31 |
| 06/17 | 2,942 | 3,020 | 2,942 | 2,965 | +0.78% | 1,700 | 52億1365万 | -4.45% | 4.05 | 0.31 |
| 06/16 | 2,942 | 2,967 | 2,934 | 2,942 | -0.84% | 1,100 | 51億7321万 | -5.55% | 4.02 | 0.31 |
| 06/15 | 2,966 | 2,967 | 2,966 | 2,967 | +1.44% | 300 | 52億1717万 | -5.15% | 4.05 | 0.31 |
| 06/12 | 2,920 | 2,925 | 2,902 | 2,925 | 0% | 1,500 | 51億4332万 | -6.88% | 4 | 0.31 |
| 06/11 | 2,925 | 2,925 | 2,925 | 2,925 | 0% | 1,000 | 51億4332万 | -7.35% | 4 | 0.31 |
| 06/10 | 2,965 | 3,000 | 2,925 | 2,925 | -1.35% | 7,600 | 51億4332万 | -7.79% | 4 | 0.31 |
| 06/09 | 2,964 | 2,985 | 2,964 | 2,965 | +0.1% | 600 | 52億1365万 | -6.99% | 4.05 | 0.31 |
| 06/08 | 3,000 | 3,000 | 2,962 | 2,962 | -1.27% | 4,000 | 52億838万 | -7.44% | 4.05 | 0.31 |
| 06/05 | 2,979 | 3,040 | 2,979 | 3,000 | +0.27% | 5,800 | 52億7520万 | -6.66% | 4.1 | 0.31 |
| 06/04 | 2,964 | 3,000 | 2,964 | 2,992 | -0.1% | 7,900 | 52億6113万 | -7.34% | 4.09 | 0.31 |
| 06/03 | 3,065 | 3,065 | 2,995 | 2,995 | -2.28% | 7,100 | 52億6640万 | -7.7% | 4.09 | 0.31 |
| 06/02 | 3,145 | 3,145 | 3,065 | 3,065 | -2.54% | 1,500 | 53億8949万 | -5.98% | 4.19 | 0.32 |
| 06/01 | 3,135 | 3,175 | 3,080 | 3,145 | -0.16% | 1,400 | 55億3016万 | -3.97% | 4.3 | 0.33 |
| 05/29 | 3,180 | 3,180 | 3,145 | 3,150 | -1.1% | 3,100 | 55億3896万 | -4.05% | 4.3 | 0.33 |
| 05/28 | 3,240 | 3,240 | 3,185 | 3,185 | -1.85% | 800 | 56億50万 | -3.22% | 4.35 | 0.33 |
| 05/26 | 3,245 | 3,245 | 3,245 | 3,245 | +0.15% | 700 | 57億600万 | -1.61% | 4.43 | 0.34 |
| 05/25 | 3,220 | 3,240 | 3,190 | 3,240 | +0.62% | 400 | 56億9721万 | -1.91% | 4.43 | 0.34 |
| 05/21 | 3,195 | 3,300 | 3,195 | 3,220 | -1.08% | 4,100 | 56億6204万 | -2.57% | 4.4 | 0.34 |
| 05/20 | 3,200 | 3,295 | 3,190 | 3,255 | +1.56% | 600 | 57億2359万 | -1.54% | 4.45 | 0.34 |
| 05/19 | 3,200 | 3,220 | 3,165 | 3,205 | -0.77% | 4,400 | 56億3567万 | -2.97% | 4.38 | 0.33 |
| 05/18 | 3,250 | 3,250 | 3,200 | 3,230 | -0.31% | 900 | 56億7963万 | -2.15% | 4.41 | 0.34 |
| 05/15 | 3,300 | 3,300 | 3,220 | 3,240 | -1.82% | 1,800 | 56億9721万 | -1.79% | 4.43 | 0.34 |
| 05/14 | 3,280 | 3,300 | 3,275 | 3,300 | +1.23% | 700 | 58億272万 | +0.24% | 4.51 | 0.34 |
| 05/13 | 3,250 | 3,270 | 3,250 | 3,260 | -0.46% | 500 | 57億3238万 | -0.76% | 4.45 | 0.34 |
| 05/12 | 3,255 | 3,305 | 3,255 | 3,275 | +0.61% | 1,000 | 57億5876万 | -0.24% | 4.48 | 0.34 |
| 05/11 | 3,225 | 3,255 | 3,220 | 3,255 | -0.61% | 300 | 57億2359万 | -0.79% | 4.45 | 0.34 |
| 05/08 | 3,275 | 3,275 | 3,275 | 3,275 | -0.46% | 100 | 57億5876万 | -0.24% | 4.48 | 0.34 |
| 05/07 | 3,265 | 3,325 | 3,265 | 3,290 | -1.35% | 1,200 | 57億8513万 | +0.18% | 4.5 | 0.34 |
| 05/01 | 3,330 | 3,335 | 3,305 | 3,335 | +1.06% | 300 | 58億6426万 | +1.61% | 4.56 | 0.35 |
| 04/30 | 3,265 | 3,360 | 3,265 | 3,300 | -0.45% | 2,600 | 58億272万 | +0.52% | 4.51 | 0.34 |
| 04/28 | 3,290 | 3,320 | 3,290 | 3,315 | +1.22% | 600 | 58億2909万 | +0.91% | 4.53 | 0.35 |
| 04/27 | 3,375 | 3,375 | 3,100 | 3,275 | -0.91% | 3,800 | 57億5876万 | -0.49% | 4.48 | 0.34 |
| 04/23 | 3,305 | 3,305 | 3,305 | 3,305 | -1.93% | 100 | 58億1151万 | +0.24% | 4.52 | 0.34 |
| 04/21 | 3,370 | 3,370 | 3,300 | 3,370 | -1.03% | 700 | 59億2580万 | +2.15% | 4.6 | 0.35 |
| 04/20 | 3,405 | 3,405 | 3,405 | 3,405 | +1.19% | 200 | 59億8735万 | +3.18% | 4.65 | 0.36 |
| 04/16 | 3,405 | 3,405 | 3,365 | 3,365 | -2.32% | 300 | 59億1701万 | +1.97% | 4.6 | 0.35 |
| 04/15 | 3,375 | 3,445 | 3,375 | 3,445 | +3.61% | 400 | 60億5768万 | +4.36% | 4.71 | 0.36 |
| 04/14 | 3,350 | 3,350 | 3,325 | 3,325 | -1.34% | 700 | 58億4668万 | +0.73% | 4.54 | 0.35 |
| 04/13 | 3,360 | 3,380 | 3,360 | 3,370 | +0.45% | 500 | 59億2580万 | +1.78% | 4.6 | 0.35 |
| 04/10 | 3,315 | 3,355 | 3,305 | 3,355 | -0.3% | 400 | 58億9943万 | +1.18% | 4.58 | 0.35 |
| 04/09 | 3,365 | 3,365 | 3,365 | 3,365 | +1.97% | 600 | 59億1701万 | +1.11% | 4.6 | 0.35 |
| 04/08 | 3,235 | 3,300 | 3,235 | 3,300 | +2.33% | 600 | 58億272万 | -1.29% | 4.51 | 0.34 |
| 04/07 | 3,200 | 3,225 | 3,200 | 3,225 | +0.78% | 300 | 56億7084万 | -4.1% | 4.41 | 0.34 |
| 04/03 | 3,180 | 3,200 | 3,180 | 3,200 | +1.43% | 400 | 56億2688万 | -5.44% | 4.37 | 0.33 |
| 04/02 | 3,190 | 3,200 | 3,150 | 3,155 | -0.16% | 2,000 | 55億4775万 | -7.4% | 4.31 | 0.33 |
| 04/01 | 3,120 | 3,195 | 3,120 | 3,160 | +2.93% | 1,200 | 55億5654万 | -7.82% | 4.32 | 0.33 |
| 03/31 | 3,120 | 3,225 | 3,065 | 3,070 | -2.07% | 4,600 | 53億9828万 | -11.04% | 4.19 | 0.32 |
| 03/30 | 3,180 | 3,185 | 3,050 | 3,135 | -1.88% | 5,600 | 55億1258万 | -9.81% | 4.28 | 0.33 |
| 03/27 | 3,220 | 3,225 | 3,175 | 3,195 | -1.24% | 3,800 | 56億1808万 | -8.71% | 4.37 | 0.33 |
| 03/26 | 3,310 | 3,340 | 3,235 | 3,235 | -2.12% | 3,400 | 56億8842万 | -8.1% | 4.42 | 0.34 |
| 03/25 | 3,315 | 3,345 | 3,305 | 3,305 | 0% | 1,400 | 58億1151万 | -6.64% | 4.52 | 0.35 |
| 03/24 | 3,305 | 3,305 | 3,305 | 3,305 | +2.01% | 700 | 58億1151万 | -7.01% | 4.52 | 0.35 |
| 03/23 | 3,350 | 3,350 | 3,240 | 3,240 | -3.57% | 1,400 | 56億9721万 | -9.14% | 4.43 | 0.34 |
| 03/19 | 3,365 | 3,365 | 3,360 | 3,360 | +0.3% | 600 | 59億822万 | -6.15% | 4.59 | 0.35 |
| 03/18 | 3,430 | 3,430 | 3,350 | 3,350 | -2.9% | 900 | 58億9064万 | -6.61% | 4.58 | 0.35 |
| 03/16 | 3,415 | 3,450 | 3,410 | 3,450 | +0.58% | 500 | 60億6648万 | -4.06% | 4.71 | 0.36 |
| 03/13 | 3,430 | 3,430 | 3,430 | 3,430 | +2.08% | 200 | 60億3131万 | -4.64% | 4.69 | 0.36 |
| 03/12 | 3,405 | 3,415 | 3,360 | 3,360 | -1.18% | 1,500 | 59億822万 | -6.67% | 4.59 | 0.35 |
| 03/11 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 100 | 59億7856万 | -5.66% | 4.65 | 0.36 |
| 03/10 | 3,400 | 3,400 | 3,400 | 3,400 | +0.29% | 300 | 59億7856万 | -5.71% | 4.65 | 0.36 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 6月期 | 1,465 293 7/17 | 1,000 200 4/11 | 2,200 11,000 7/17 | - | - | +14.72% 5/14 | -19.59% 1/22 |
| 2009年 6月期 | 1,155 231 7/1 | 650 130 2/17 | 1,800 9,000 2/10 | - | - | +18.97% 8/19 | -28.95% 10/10 |
| 2010年 6月期 | 1,110 222 8/20 | 845 169 11/24 169 11/18 | 2,000 10,000 8/20 | - | - | +10.04% 6/25 | -11.43% 11/18 |
| 2011年 6月期 | 1,045 209 6/17 | 750 150 4/14 150 4/8 他3件 | 8,200 41,000 4/25 | 18億3752万 | 13億1880万 | +14.24% 3/25 | -13.51% 4/8 |
| 2012年 6月期 | 1,090 218 5/8 | 755 151 10/13 151 10/6 | 6,800 34,000 8/12 | 19億1665万 | 13億2759万 | +14.81% 2/13 | -10.88% 10/5 |
| 2013年 6月期 | 1,545 309 5/7 | 805 161 11/14 | 6,200 31,000 5/28 | 27億1672万 | 14億1551万 | +24.54% 3/27 | -14.26% 6/26 |
| 2014年 6月期 | 2,130 426 2/24 | 1,185 237 7/1 | 18,600 93,000 12/13 | 37億4539万 | 20億8370万 | +22.39% 2/24 | -10.75% 2/4 |
| 2015年 6月期 | 2,280 456 5/7 | 1,450 290 10/16 | 35,800 179,000 2/26 | 40億915万 | 25億4968万 | +14.33% 2/27 | -14.06% 10/14 |
| 2016年 6月期 | 2,000 400 8/13 | 1,245 249 2/12 | 14,000 70,000 2/12 | 35億1680万 | 21億8920万 | +16.64% 3/30 | -22.8% 2/12 |
| 2017年 6月期 | 3,115 623 5/31 | 1,415 283 7/1 | 38,400 192,000 5/31 | 54億7741万 | 24億8813万 | +36.22% 5/31 | -8.59% 4/17 |
| 2018年 6月期 | 2,696 1/23 | 2,220 444 8/23 | 21,600 108,000 8/8 | 47億4064万 | 39億364万 | +7.27% 1/9 | -7.46% 2/6 |
| 2019年 6月期 | 2,488 7/4 | 1,369 12/25 | 41,200 6/27 | 43億7489万 | 24億724万 | +11.14% 2/25 | -17.42% 12/25 |
| 2020年 6月期 | 2,145 6/23 | 1,250 3/13 | 5,300 3/24 | 37億7176万 | 21億9800万 | +21.79% 6/3 | -26.81% 3/13 |
| 2021年 6月期 | 2,585 5/12 5/11 | 1,807 9/24 | 45,400 9/28 | 45億4546万 | 31億7742万 | +13.87% 2/10 | -4.24% 7/20 |
| 2022年 6月期 | 2,465 7/5 | 1,997 12/20 | 55,700 12/27 | 43億3445万 | 35億1152万 | +5.21% 4/4 | -8.58% 8/23 |
| 2023年 6月期 | 2,678 5/12 | 1,851 10/19 | 59,100 6/29 | 47億899万 | 32億5479万 | +13.6% 3/3 | -5.06% 1/16 |
| 2024年 6月期 | 4,100 5/15 | 2,451 7/7 | 57,700 6/27 | 72億944万 | 43億983万 | +13.05% 3/27 | -14.29% 8/6 |
| 2025年 6月期 | 3,595 7/5 | 2,736 11/12 | 62,500 6/27 | 63億2144万 | 48億1098万 | +9.43% 3/27 | -12.34% 4/7 |
| 2026年 6月期 | 3,795 2/27 | 2,902 6/12 | 59,400 6/29 | 66億7312万 | - | +8.65% 10/8 | -11.03% 3/31 |
| 最新 | 3,150 2026/8/17 | 1,000 | 55億3896万 | +4.72% 3,008 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/26 vs 1996/12/30
- -38%（0.62倍）
- 1998/12/30 vs 1997/12/26
- -25%（0.75倍）
- 1999/12/24 vs 1998/12/30
- -30%（0.7倍）
- 2000/12/27 vs 1999/12/24
- -34%（0.66倍）
- 2001/12/26 vs 2000/12/27
- -27%（0.73倍）
- 2002/12/26 vs 2001/12/26
- -39%（0.61倍）
- 2003/12/30 vs 2002/12/26
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 109%（2.09倍）
- 2006/12/28 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/28
- -4%（0.96倍）
- 2008/12/26 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/28 vs 2008/12/26
- 1%（1.01倍）
- 2010/12/28 vs 2009/12/28
- -10%（0.9倍）
- 2011/12/29 vs 2010/12/28
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/29
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/28 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/28
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 58%（1.58倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/08/17 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
505円（2003/01/15） - 524%（6.24倍）
3,150円（8/17）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
